Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

J2 Global Inc (NQ: JCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.55 45.65 44.91 44.98 421,460 -0.49(-1.08%)
Sep 29, 2014 45.12 45.69 44.67 45.47 328,494 -0.06(-0.14%)
Sep 26, 2014 45.48 45.80 45.23 45.53 183,220 +0.13(+0.28%)
Sep 25, 2014 46.55 46.55 45.40 45.40 211,754 -1.20(-2.58%)
Sep 24, 2014 46.57 46.76 46.18 46.61 164,065 +0.24(+0.51%)
Sep 23, 2014 46.24 46.74 46.18 46.37 246,476 -0.19(-0.41%)
Sep 22, 2014 46.66 46.83 46.11 46.56 197,719 -0.32(-0.68%)
Sep 19, 2014 46.99 47.29 46.33 46.88 439,176 +0.05(+0.12%)
Sep 18, 2014 46.46 46.96 46.45 46.83 242,939 +0.67(+1.44%)
Sep 17, 2014 46.52 46.84 45.95 46.16 225,449 -0.26(-0.55%)
Sep 16, 2014 45.94 46.68 45.60 46.42 256,427 +0.46(+0.99%)
Sep 15, 2014 46.71 46.71 45.68 45.96 185,789 -0.75(-1.60%)
Sep 12, 2014 47.11 47.26 46.54 46.71 168,982 -0.26(-0.56%)
Sep 11, 2014 46.54 47.13 46.54 46.97 372,949 +0.24(+0.51%)
Sep 10, 2014 46.90 47.24 46.47 46.73 309,411 -0.10(-0.21%)
Sep 09, 2014 47.67 47.78 46.83 46.83 173,473 -0.82(-1.72%)
Sep 08, 2014 46.77 47.71 46.77 47.65 231,975 +0.80(+1.71%)
Sep 05, 2014 46.93 47.39 46.43 46.85 395,509 -0.27(-0.58%)
Sep 04, 2014 49.00 49.00 46.94 47.13 370,461 -0.56(-1.18%)
Sep 03, 2014 49.17 49.17 47.65 47.69 267,727 -1.29(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.